ｉＦｒｅｅＥＴＦ 日経２２５（年１回決算型）の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 38,230 | 38,600 | 38,230 | 38,410 | +410 | +1.1% | 86,800 |
| 2025/05/01 | 37,790 | 38,140 | 37,620 | 38,000 | +400 | +1.1% | 58,742 |
| 2025/04/30 | 37,500 | 37,620 | 37,360 | 37,600 | +250 | +0.7% | 24,822 |
| 2025/04/28 | 37,540 | 37,640 | 37,340 | 37,350 | +100 | +0.3% | 40,999 |
| 2025/04/25 | 37,010 | 37,400 | 36,950 | 37,250 | +700 | +1.9% | 64,306 |
| 2025/04/24 | 36,800 | 36,820 | 36,490 | 36,550 | +180 | +0.5% | 33,136 |
| 2025/04/23 | 36,720 | 36,740 | 36,190 | 36,370 | +650 | +1.8% | 47,550 |
| 2025/04/22 | 35,660 | 35,840 | 35,610 | 35,720 | -40 | -0.1% | 9,713 |
| 2025/04/21 | 36,010 | 36,110 | 35,710 | 35,760 | -490 | -1.4% | 25,821 |
| 2025/04/18 | 36,000 | 36,270 | 35,730 | 36,250 | +400 | +1.1% | 27,350 |
| 2025/04/17 | 35,480 | 35,880 | 35,420 | 35,850 | +450 | +1.3% | 28,774 |
| 2025/04/16 | 35,750 | 35,760 | 35,130 | 35,400 | -360 | -1% | 23,364 |
| 2025/04/15 | 35,830 | 35,960 | 35,760 | 35,760 | +240 | +0.7% | 23,907 |
| 2025/04/14 | 35,500 | 35,820 | 35,360 | 35,520 | +360 | +1% | 62,857 |
| 2025/04/11 | 34,240 | 35,160 | 34,070 | 35,160 | -840 | -2.3% | 56,974 |
| 2025/04/10 | 36,240 | 36,370 | 35,600 | 36,000 | +2,870 | +8.7% | 85,344 |
| 2025/04/09 | 33,530 | 33,650 | 32,620 | 33,130 | -1,270 | -3.7% | 151,506 |
| 2025/04/08 | 33,900 | 34,710 | 33,900 | 34,400 | +1,820 | +5.6% | 77,256 |
| 2025/04/07 | 32,290 | 33,350 | 31,980 | 32,580 | -2,700 | -7.7% | 152,894 |
| 2025/04/04 | 35,550 | 35,820 | 34,730 | 35,280 | -970 | -2.7% | 158,375 |
| 2025/04/03 | 35,550 | 36,370 | 35,490 | 36,250 | -1,080 | -2.9% | 152,992 |
| 2025/04/02 | 37,320 | 37,350 | 36,980 | 37,330 | +200 | +0.5% | 57,259 |
| 2025/04/01 | 37,520 | 37,610 | 37,090 | 37,130 | -80 | -0.2% | 41,942 |
| 2025/03/31 | 37,550 | 37,560 | 37,130 | 37,210 | -1,600 | -4.1% | 129,562 |
| 2025/03/28 | 38,950 | 38,970 | 38,470 | 38,810 | -320 | -0.8% | 44,096 |
| 2025/03/27 | 39,020 | 39,180 | 38,870 | 39,130 | -200 | -0.5% | 27,813 |
| 2025/03/26 | 39,450 | 39,560 | 39,210 | 39,330 | +230 | +0.6% | 27,614 |
| 2025/03/25 | 39,330 | 39,450 | 39,020 | 39,100 | +160 | +0.4% | 21,566 |
| 2025/03/24 | 39,160 | 39,160 | 38,940 | 38,940 | -80 | -0.2% | 10,959 |
| 2025/03/21 | 38,950 | 39,300 | 38,910 | 39,020 | -120 | -0.3% | 15,024 |
| 2025/03/19 | 39,150 | 39,460 | 39,140 | 39,140 | -50 | -0.1% | 10,859 |
| 2025/03/18 | 39,250 | 39,330 | 39,140 | 39,190 | +430 | +1.1% | 40,896 |
| 2025/03/17 | 38,820 | 38,870 | 38,690 | 38,760 | +330 | +0.9% | 23,675 |
| 2025/03/14 | 37,900 | 38,460 | 37,820 | 38,430 | +350 | +0.9% | 44,001 |
| 2025/03/13 | 38,490 | 38,630 | 38,060 | 38,080 | -20 | -0.1% | 17,107 |
| 2025/03/12 | 38,020 | 38,260 | 37,950 | 38,100 | -10 | ±0% | 18,467 |
| 2025/03/11 | 37,580 | 38,110 | 37,260 | 38,110 | -260 | -0.7% | 51,882 |
| 2025/03/10 | 38,360 | 38,420 | 37,990 | 38,370 | +170 | +0.4% | 32,643 |
| 2025/03/07 | 38,350 | 38,450 | 38,120 | 38,200 | -820 | -2.1% | 95,211 |
| 2025/03/06 | 38,970 | 39,210 | 38,920 | 39,020 | +340 | +0.9% | 20,512 |
| 2025/03/05 | 38,620 | 38,930 | 38,490 | 38,680 | +30 | +0.1% | 25,502 |
| 2025/03/04 | 38,620 | 38,730 | 38,110 | 38,650 | -500 | -1.3% | 48,862 |
| 2025/03/03 | 39,030 | 39,160 | 38,690 | 39,150 | +630 | +1.6% | 24,007 |
| 2025/02/28 | 39,000 | 39,050 | 38,160 | 38,520 | -1,080 | -2.7% | 111,854 |
| 2025/02/27 | 39,650 | 39,730 | 39,420 | 39,600 | +150 | +0.4% | 16,504 |
| 2025/02/26 | 39,430 | 39,480 | 39,060 | 39,450 | -190 | -0.5% | 50,738 |
| 2025/02/25 | 39,450 | 39,820 | 39,410 | 39,640 | -490 | -1.2% | 41,337 |
| 2025/02/21 | 39,860 | 40,170 | 39,800 | 40,130 | +110 | +0.3% | 31,330 |
| 2025/02/20 | 40,270 | 40,310 | 39,800 | 40,020 | -520 | -1.3% | 64,887 |
| 2025/02/19 | 40,570 | 40,650 | 40,340 | 40,540 | -160 | -0.4% | 38,959 |
1～
50
件表示中 / 3692件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
